Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.13 | 19.16 | 19.08 | 19.08 | 7,234 | +0.12(+0.63%) |
May 27, 2021 | 18.93 | 18.96 | 18.93 | 18.96 | 595 | +0.10(+0.53%) |
May 26, 2021 | 18.83 | 18.87 | 18.83 | 18.86 | 3,849 | +0.13(+0.71%) |
May 25, 2021 | 18.77 | 18.77 | 18.72 | 18.72 | 1,674 | -0.05(-0.29%) |
May 24, 2021 | 18.81 | 18.81 | 18.78 | 18.78 | 754 | +0.08(+0.43%) |
May 21, 2021 | 18.68 | 18.70 | 18.68 | 18.70 | 546 | +0.10(+0.55%) |
May 20, 2021 | 18.59 | 18.61 | 18.56 | 18.60 | 1,982 | +0.08(+0.45%) |
May 19, 2021 | 18.43 | 18.51 | 18.41 | 18.51 | 1,743 | -0.03(-0.18%) |
May 18, 2021 | 18.65 | 18.65 | 18.55 | 18.55 | 217 | +0.18(+0.97%) |
May 17, 2021 | 18.37 | 18.38 | 18.37 | 18.37 | 4,139 | -0.19(-1.01%) |
May 14, 2021 | 18.56 | 18.56 | 18.56 | 18.56 | 2,589 | +0.26(+1.42%) |
May 13, 2021 | 18.15 | 18.30 | 18.15 | 18.30 | 3,965 | +0.17(+0.91%) |
May 12, 2021 | 18.38 | 18.38 | 18.13 | 18.13 | 4,353 | -0.51(-2.74%) |
May 11, 2021 | 18.48 | 18.65 | 18.48 | 18.64 | 1,477 | -0.34(-1.79%) |
May 10, 2021 | 19.13 | 19.13 | 18.98 | 18.98 | 5,478 | +0.02(+0.08%) |
May 07, 2021 | 18.97 | 18.97 | 18.97 | 18.97 | 348 | +0.05(+0.24%) |
May 06, 2021 | 18.92 | 18.92 | 18.92 | 18.92 | 138 | +0.08(+0.44%) |
May 05, 2021 | 18.84 | 18.91 | 18.77 | 18.84 | 2,737 | +0.21(+1.12%) |
May 04, 2021 | 18.68 | 18.68 | 18.55 | 18.63 | 2,059 | -0.18(-0.94%) |
May 03, 2021 | 18.80 | 18.81 | 18.80 | 18.81 | 956 | +0.20(+1.08%) |
Apr 30, 2021 | 18.64 | 18.64 | 18.60 | 18.60 | 804 | -0.11(-0.60%) |
Apr 29, 2021 | 18.73 | 18.73 | 18.67 | 18.72 | 2,507 | +0.07(+0.38%) |
Apr 28, 2021 | 18.72 | 18.72 | 18.65 | 18.65 | 424 | -0.06(-0.31%) |
Apr 27, 2021 | 18.68 | 18.71 | 18.68 | 18.71 | 167 | -0.10(-0.53%) |
Apr 26, 2021 | 18.81 | 18.84 | 18.81 | 18.81 | 1,505 | -0.04(-0.22%) |
Apr 23, 2021 | 18.76 | 18.85 | 18.76 | 18.85 | 2,572 | +0.14(+0.76%) |
Apr 22, 2021 | 18.81 | 18.81 | 18.70 | 18.70 | 266 | +0.02(+0.13%) |
Apr 21, 2021 | 18.65 | 18.68 | 18.65 | 18.68 | 246 | +0.16(+0.87%) |
Apr 20, 2021 | 18.63 | 18.63 | 18.49 | 18.52 | 1,098 | -0.42(-2.22%) |
Apr 19, 2021 | 19.08 | 19.08 | 18.94 | 18.94 | 778 | -0.29(-1.53%) |
Apr 16, 2021 | 19.21 | 19.23 | 19.21 | 19.23 | 804 | +0.04(+0.21%) |
Apr 15, 2021 | 19.19 | 19.19 | 19.19 | 19.19 | 311 | +0.04(+0.22%) |
Apr 14, 2021 | 19.18 | 19.23 | 19.15 | 19.15 | 3,795 | -0.06(-0.31%) |
Apr 13, 2021 | 19.16 | 19.21 | 19.16 | 19.21 | 630 | +0.06(+0.29%) |
Apr 12, 2021 | 19.15 | 19.16 | 19.15 | 19.16 | 1,138 | -0.14(-0.73%) |
Apr 09, 2021 | 19.26 | 19.30 | 19.26 | 19.30 | 482 | +0.19(+0.98%) |
Apr 08, 2021 | 19.08 | 19.11 | 19.06 | 19.11 | 10,566 | -0.07(-0.35%) |
Apr 07, 2021 | 19.09 | 19.18 | 19.09 | 19.18 | 4,859 | +0.06(+0.33%) |
Apr 06, 2021 | 19.12 | 19.12 | 19.08 | 19.11 | 1,267 | -0.36(-1.83%) |
Apr 05, 2021 | 19.40 | 19.47 | 19.36 | 19.47 | 4,528 | +0.13(+0.69%) |
Apr 01, 2021 | 19.34 | 19.34 | 19.34 | 19.34 | 160 | +0.14(+0.73%) |
Mar 31, 2021 | 19.12 | 19.20 | 19.12 | 19.20 | 773 | -0.08(-0.44%) |
Mar 30, 2021 | 19.26 | 19.32 | 19.26 | 19.28 | 1,136 | -0.05(-0.26%) |
Mar 29, 2021 | 19.36 | 19.36 | 19.33 | 19.33 | 453 | -0.09(-0.48%) |
Mar 26, 2021 | 19.34 | 19.43 | 19.32 | 19.43 | 3,537 | +0.32(+1.68%) |
Mar 25, 2021 | 19.10 | 19.10 | 19.10 | 19.10 | 181 | +0.27(+1.46%) |
Mar 24, 2021 | 18.83 | 18.83 | 18.83 | 18.83 | 33 | -0.17(-0.90%) |
Mar 23, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 250 | -0.31(-1.59%) |
Mar 22, 2021 | 19.26 | 19.35 | 19.26 | 19.31 | 1,357 | -0.17(-0.85%) |
Mar 19, 2021 | 19.34 | 19.47 | 19.34 | 19.47 | 2,894 | +0.14(+0.74%) |
Mar 18, 2021 | 19.39 | 19.49 | 19.33 | 19.33 | 8,400 | +0.09(+0.48%) |
Mar 17, 2021 | 19.24 | 19.24 | 19.24 | 19.24 | 1 | +0.09(+0.45%) |
Mar 16, 2021 | 19.16 | 19.16 | 19.15 | 19.15 | 857 | +0.05(+0.27%) |
Mar 15, 2021 | 19.02 | 19.10 | 19.02 | 19.10 | 3,840 | +0.13(+0.70%) |
Mar 12, 2021 | 18.97 | 18.97 | 18.97 | 18.97 | 160 | +0.33(+1.79%) |
Mar 11, 2021 | 18.71 | 18.73 | 18.63 | 18.63 | 3,769 | -0.11(-0.58%) |
Mar 10, 2021 | 18.71 | 18.77 | 18.71 | 18.74 | 1,633 | +0.07(+0.37%) |
Mar 09, 2021 | 18.67 | 18.67 | 18.67 | 18.67 | 225 | +0.13(+0.68%) |
Mar 08, 2021 | 18.54 | 18.66 | 18.54 | 18.55 | 697 | -0.07(-0.37%) |
Mar 05, 2021 | 18.49 | 18.62 | 18.46 | 18.62 | 964 | +0.23(+1.22%) |
Mar 04, 2021 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | -0.05(-0.29%) |
Mar 03, 2021 | 18.47 | 18.47 | 18.45 | 18.45 | 160 | -0.04(-0.22%) |
Mar 02, 2021 | 18.52 | 18.52 | 18.49 | 18.49 | 1,173 | -0.17(-0.90%) |